Propel Holdings Inc. (TSX:PRL)
33.04
-0.02 (-0.06%)
Jun 5, 2025, 4:00 PM EDT
Propel Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 33.31 | 33.41 | 32.75 | 33.04 | 33.04 | -0.06% | 108,666 |
Jun 4, 2025 | 32.74 | 33.59 | 32.69 | 33.06 | 33.06 | 1.16% | 101,103 |
Jun 3, 2025 | 31.90 | 32.75 | 31.81 | 32.68 | 32.68 | 3.09% | 79,300 |
Jun 2, 2025 | 31.84 | 32.20 | 31.21 | 31.70 | 31.70 | -1.58% | 59,119 |
May 30, 2025 | 31.75 | 32.48 | 31.51 | 32.21 | 32.21 | 1.26% | 146,522 |
May 29, 2025 | 33.00 | 33.10 | 31.79 | 31.81 | 31.81 | -2.21% | 92,900 |
May 28, 2025 | 32.25 | 32.89 | 31.50 | 32.53 | 32.53 | 2.52% | 77,900 |
May 27, 2025 | 32.22 | 32.75 | 31.68 | 31.73 | 31.73 | -0.53% | 71,642 |
May 26, 2025 | 31.80 | 31.95 | 31.55 | 31.90 | 31.90 | 0.73% | 57,123 |
May 23, 2025 | 31.50 | 31.96 | 31.41 | 31.67 | 31.67 | -0.35% | 88,000 |
May 22, 2025 | 31.22 | 32.16 | 30.63 | 31.78 | 31.78 | 1.60% | 136,300 |
May 21, 2025 | 31.46 | 32.20 | 31.10 | 31.28 | 31.28 | -1.01% | 120,551 |
May 20, 2025 | 32.66 | 32.66 | 31.38 | 31.60 | 31.60 | -3.63% | 181,905 |
May 16, 2025 | 33.21 | 33.80 | 32.79 | 32.79 | 32.79 | -1.83% | 141,300 |
May 15, 2025 | 33.82 | 33.94 | 33.00 | 33.40 | 33.40 | -1.42% | 117,921 |
May 14, 2025 | 33.89 | 34.74 | 33.77 | 33.88 | 33.70 | -0.15% | 146,809 |
May 13, 2025 | 33.44 | 34.20 | 32.75 | 33.93 | 33.75 | 2.05% | 150,715 |
May 12, 2025 | 33.41 | 33.85 | 32.48 | 33.25 | 33.07 | 3.36% | 187,700 |
May 9, 2025 | 34.00 | 34.00 | 32.06 | 32.17 | 32.00 | -5.47% | 159,832 |
May 8, 2025 | 33.00 | 34.51 | 32.06 | 34.03 | 33.85 | 4.77% | 372,800 |
May 7, 2025 | 31.11 | 32.95 | 31.06 | 32.48 | 32.31 | 9.84% | 614,335 |
May 6, 2025 | 30.21 | 30.21 | 29.01 | 29.57 | 29.41 | -2.09% | 315,717 |
May 5, 2025 | 29.38 | 30.92 | 28.75 | 30.20 | 30.04 | 3.28% | 300,400 |
May 2, 2025 | 27.99 | 30.05 | 27.99 | 29.24 | 29.08 | 5.83% | 222,000 |
May 1, 2025 | 27.40 | 28.02 | 27.26 | 27.63 | 27.48 | 2.26% | 125,432 |
Apr 30, 2025 | 26.86 | 27.05 | 25.92 | 27.02 | 26.88 | -0.11% | 95,804 |
Apr 29, 2025 | 27.40 | 27.89 | 27.02 | 27.05 | 26.91 | -1.67% | 78,134 |
Apr 28, 2025 | 27.50 | 27.98 | 26.99 | 27.51 | 27.36 | 3.00% | 159,429 |
Apr 25, 2025 | 26.54 | 27.10 | 26.30 | 26.71 | 26.57 | -0.11% | 110,533 |
Apr 24, 2025 | 25.46 | 27.03 | 25.46 | 26.74 | 26.60 | 5.11% | 133,200 |
Apr 23, 2025 | 24.35 | 26.18 | 24.35 | 25.44 | 25.30 | 7.61% | 273,900 |
Apr 22, 2025 | 23.52 | 24.05 | 23.39 | 23.64 | 23.51 | 2.12% | 120,300 |
Apr 21, 2025 | 24.00 | 24.24 | 22.84 | 23.15 | 23.03 | -4.50% | 135,100 |
Apr 17, 2025 | 23.78 | 24.52 | 23.78 | 24.24 | 24.11 | 2.06% | 112,940 |
Apr 16, 2025 | 23.76 | 24.29 | 23.42 | 23.75 | 23.62 | -0.88% | 94,906 |
Apr 15, 2025 | 23.97 | 24.57 | 23.82 | 23.96 | 23.83 | -0.42% | 115,000 |
Apr 14, 2025 | 24.41 | 25.28 | 23.98 | 24.06 | 23.93 | 2.25% | 165,900 |
Apr 11, 2025 | 23.17 | 23.62 | 22.50 | 23.53 | 23.40 | 1.60% | 200,200 |
Apr 10, 2025 | 24.50 | 24.51 | 22.64 | 23.16 | 23.04 | -5.43% | 280,500 |
Apr 9, 2025 | 21.27 | 24.76 | 21.27 | 24.49 | 24.36 | 11.42% | 419,649 |
Apr 8, 2025 | 23.00 | 24.08 | 21.65 | 21.98 | 21.86 | -2.70% | 288,400 |
Apr 7, 2025 | 21.39 | 23.33 | 20.99 | 22.59 | 22.47 | - | 287,300 |
Apr 4, 2025 | 23.00 | 23.19 | 21.80 | 22.59 | 22.47 | -5.48% | 311,100 |
Apr 3, 2025 | 25.00 | 25.18 | 23.63 | 23.90 | 23.77 | -5.83% | 340,745 |
Apr 2, 2025 | 23.99 | 25.92 | 23.70 | 25.38 | 25.25 | 4.75% | 260,702 |
Apr 1, 2025 | 23.25 | 24.67 | 22.88 | 24.23 | 24.10 | 4.35% | 161,009 |
Mar 31, 2025 | 22.99 | 23.38 | 22.22 | 23.22 | 23.10 | 0.48% | 141,900 |
Mar 28, 2025 | 23.00 | 23.99 | 22.38 | 23.11 | 22.99 | -0.04% | 216,900 |
Mar 27, 2025 | 23.30 | 23.31 | 22.60 | 23.12 | 23.00 | -0.94% | 99,728 |
Mar 26, 2025 | 23.85 | 23.97 | 23.08 | 23.34 | 23.22 | -2.55% | 151,300 |